Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yamana Gold (NY: AUY )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 5.710 5.710 5.710 12,050,909 -0.17(-2.89%)
Dec 30, 2020 5.640 5.880 5.640 5.880 12,050,909 +0.24(+4.26%)
Dec 29, 2020 5.680 5.770 5.610 5.640 12,412,781 +0.01(+0.18%)
Dec 28, 2020 5.780 5.850 5.610 5.630 10,607,738 -0.04(-0.71%)
Dec 24, 2020 5.710 5.780 5.630 5.670 7,438,200 -0.04(-0.70%)
Dec 23, 2020 5.550 5.720 5.550 5.710 9,179,577 +0.17(+3.07%)
Dec 22, 2020 5.710 5.740 5.470 5.540 12,525,387 -0.16(-2.81%)
Dec 21, 2020 5.670 5.810 5.640 5.700 11,505,627 +0.05(+0.88%)
Dec 18, 2020 5.860 5.880 5.650 5.650 19,312,700 -0.22(-3.75%)
Dec 17, 2020 5.750 5.920 5.740 5.870 15,294,317 +0.24(+4.26%)
Dec 16, 2020 5.540 5.640 5.470 5.630 13,986,534 +0.12(+2.18%)
Dec 15, 2020 5.410 5.520 5.360 5.510 11,384,841 +0.25(+4.75%)
Dec 14, 2020 5.450 5.510 5.250 5.260 13,641,086 -0.21(-3.84%)
Dec 11, 2020 5.620 5.620 5.460 5.470 8,716,600 -0.15(-2.67%)
Dec 10, 2020 5.590 5.700 5.510 5.620 16,254,583 +0.07(+1.26%)
Dec 09, 2020 5.600 5.710 5.480 5.550 12,435,149 -0.13(-2.29%)
Dec 08, 2020 5.760 5.780 5.660 5.680 8,517,542 -0.07(-1.22%)
Dec 07, 2020 5.470 5.800 5.470 5.750 12,917,546 +0.25(+4.55%)
Dec 04, 2020 5.470 5.535 5.400 5.500 10,905,400 +0.04(+0.73%)
Dec 03, 2020 5.570 5.570 5.420 5.460 10,953,590 -0.05(-0.91%)
Dec 02, 2020 5.500 5.530 5.390 5.510 13,408,167 +0.03(+0.55%)
Dec 01, 2020 5.380 5.500 5.280 5.480 15,483,894 +0.26(+4.98%)
Nov 30, 2020 5.050 5.230 5.020 5.220 17,503,344 +0.11(+2.15%)
Nov 27, 2020 5.040 5.120 4.970 5.110 8,881,000 -0.02(-0.39%)
Nov 25, 2020 5.100 5.220 5.040 5.130 15,643,300 +0.09(+1.79%)
Nov 24, 2020 4.920 5.130 4.890 5.040 18,410,048 -0.03(-0.59%)
Nov 23, 2020 5.230 5.270 5.070 5.070 15,528,556 -0.25(-4.70%)
Nov 20, 2020 5.360 5.450 5.270 5.320 11,020,100 +0.04(+0.76%)
Nov 19, 2020 5.310 5.390 5.250 5.280 10,867,250 -0.06(-1.12%)
Nov 18, 2020 5.450 5.500 5.330 5.340 11,999,660 -0.11(-2.02%)
Nov 17, 2020 5.500 5.530 5.390 5.450 13,865,053 -0.09(-1.62%)
Nov 16, 2020 5.480 5.590 5.420 5.540 19,549,568 +0.05(+0.91%)
Nov 13, 2020 5.560 5.590 5.470 5.490 16,027,800 +0.01(+0.18%)
Nov 12, 2020 5.470 5.570 5.450 5.480 12,967,276 +0.07(+1.29%)
Nov 11, 2020 5.350 5.420 5.310 5.410 14,081,303 +0.03(+0.56%)
Nov 10, 2020 5.610 5.630 5.370 5.380 18,434,688 -0.21(-3.76%)
Nov 09, 2020 5.600 5.680 5.460 5.590 20,870,060 -0.35(-5.89%)
Nov 06, 2020 6.020 6.040 5.880 5.940 16,198,400 -0.02(-0.34%)
Nov 05, 2020 5.770 6.010 5.740 5.960 29,616,008 +0.40(+7.19%)
Nov 04, 2020 5.750 5.750 5.530 5.560 14,394,262 -0.14(-2.46%)
Nov 03, 2020 5.740 5.770 5.630 5.700 13,015,987 +0.03(+0.53%)
Nov 02, 2020 5.660 5.680 5.490 5.670 15,415,391 +0.11(+1.98%)
Oct 30, 2020 5.550 5.630 5.380 5.560 23,413,000 +0.14(+2.58%)
Oct 29, 2020 5.260 5.440 5.220 5.420 14,329,722 +0.10(+1.88%)
Oct 28, 2020 5.610 5.640 5.300 5.320 19,963,788 -0.48(-8.28%)
Oct 27, 2020 5.700 5.800 5.640 5.800 9,163,356 +0.10(+1.75%)
Oct 26, 2020 5.750 5.880 5.660 5.700 15,377,256 -0.10(-1.72%)
Oct 23, 2020 5.820 5.850 5.720 5.800 11,327,900 -0.03(-0.51%)
Oct 22, 2020 5.790 5.850 5.710 5.830 11,884,015 -0.03(-0.51%)
Oct 21, 2020 5.880 5.975 5.830 5.860 11,839,509 +0.05(+0.86%)
Oct 20, 2020 5.820 5.880 5.740 5.810 11,156,020 +0.00(+0.00%)
Oct 19, 2020 6.000 6.020 5.810 5.810 10,752,737 -0.12(-2.02%)
Oct 16, 2020 6.050 6.080 5.930 5.930 11,384,100 -0.10(-1.66%)
Oct 15, 2020 6.080 6.190 6.010 6.030 16,204,855 -0.14(-2.27%)
Oct 14, 2020 6.250 6.300 6.090 6.170 14,854,516 +0.02(+0.33%)
Oct 13, 2020 6.130 6.160 5.990 6.150 14,221,842 -0.02(-0.32%)
Oct 12, 2020 6.120 6.250 6.090 6.170 9,196,809 +0.00(+0.00%)
Oct 09, 2020 6.040 6.180 5.940 6.170 20,331,000 +0.27(+4.58%)
Oct 08, 2020 5.680 5.900 5.670 5.900 19,349,828 +0.36(+6.50%)
Oct 07, 2020 5.690 5.720 5.500 5.540 20,218,578 -0.07(-1.25%)
Oct 06, 2020 5.960 6.050 5.590 5.610 17,953,708 -0.31(-5.24%)
Oct 05, 2020 5.790 5.980 5.780 5.920 16,280,323 +0.15(+2.60%)
Oct 02, 2020 5.720 5.825 5.670 5.770 12,274,499 +0.04(+0.70%)
Oct 01, 2020 5.750 5.840 5.690 5.730 12,209,966 +0.05(+0.88%)
Sep 30, 2020 5.660 5.720 5.550 5.680 12,310,461 -0.02(-0.35%)
Sep 29, 2020 5.720 5.770 5.640 5.700 11,043,725 +0.02(+0.35%)
Sep 28, 2020 5.690 5.750 5.570 5.680 12,213,771 +0.07(+1.25%)
Sep 25, 2020 5.580 5.660 5.545 5.610 10,104,200 -0.04(-0.71%)
Sep 24, 2020 5.300 5.660 5.260 5.650 18,162,906 +0.28(+5.21%)
Sep 23, 2020 5.750 5.820 5.340 5.370 22,543,806 -0.54(-9.14%)
Sep 22, 2020 5.880 5.980 5.790 5.910 12,255,109 +0.06(+1.03%)
Sep 21, 2020 5.960 6.030 5.720 5.850 20,237,476 -0.27(-4.41%)
Sep 18, 2020 6.200 6.270 6.110 6.120 15,587,400 -0.03(-0.49%)
Sep 17, 2020 6.110 6.250 6.050 6.150 13,688,867 -0.13(-2.07%)
Sep 16, 2020 6.350 6.370 6.225 6.280 13,645,116 -0.02(-0.32%)
Sep 15, 2020 6.390 6.430 6.220 6.300 13,322,798 -0.02(-0.32%)
Sep 14, 2020 6.130 6.330 6.100 6.320 14,714,843 +0.30(+4.98%)
Sep 11, 2020 6.180 6.280 5.970 6.020 14,206,600 -0.13(-2.11%)
Sep 10, 2020 6.380 6.420 6.110 6.150 16,013,548 -0.16(-2.54%)
Sep 09, 2020 6.100 6.320 6.090 6.310 20,880,896 +0.28(+4.64%)
Sep 08, 2020 5.850 6.180 5.820 6.030 17,107,104 +0.01(+0.17%)
Sep 04, 2020 6.070 6.130 5.790 6.020 17,969,100 -0.12(-1.95%)
Sep 03, 2020 6.050 6.230 5.950 6.140 16,223,722 -0.05(-0.81%)
Sep 02, 2020 5.990 6.190 5.840 6.190 15,119,392 +0.10(+1.64%)
Sep 01, 2020 6.330 6.340 5.990 6.090 17,608,508 -0.11(-1.77%)
Aug 31, 2020 6.120 6.270 6.110 6.200 12,459,804 +0.11(+1.81%)
Aug 28, 2020 5.980 6.140 5.960 6.090 15,661,500 +0.21(+3.57%)
Aug 27, 2020 6.200 6.250 5.780 5.880 19,589,258 -0.28(-4.55%)
Aug 26, 2020 5.850 6.160 5.850 6.160 16,524,794 +0.23(+3.88%)
Aug 25, 2020 5.890 5.940 5.740 5.930 16,595,666 +0.01(+0.17%)
Aug 24, 2020 6.000 6.030 5.850 5.920 13,445,432 -0.06(-1.00%)
Aug 21, 2020 6.050 6.058 5.880 5.980 14,067,600 -0.16(-2.61%)
Aug 20, 2020 6.010 6.170 5.970 6.140 14,046,000 +0.11(+1.82%)
Aug 19, 2020 6.190 6.290 5.990 6.030 17,881,230 -0.23(-3.67%)
Aug 18, 2020 6.460 6.480 6.140 6.260 17,625,360 -0.05(-0.79%)
Aug 17, 2020 6.090 6.320 6.060 6.310 22,283,696 +0.44(+7.50%)
Aug 14, 2020 5.950 5.995 5.800 5.870 14,130,000 -0.11(-1.84%)
Aug 13, 2020 5.860 6.050 5.830 5.980 21,597,640 +0.20(+3.46%)
Aug 12, 2020 5.960 6.010 5.770 5.780 15,359,497 -0.02(-0.34%)
Aug 11, 2020 6.000 6.180 5.770 5.800 28,094,744 -0.64(-9.94%)
Aug 10, 2020 6.540 6.715 6.420 6.440 12,591,999 -0.04(-0.62%)
Aug 07, 2020 6.650 6.650 6.430 6.480 16,400,400 -0.24(-3.57%)
Aug 06, 2020 6.940 6.990 6.660 6.720 19,018,682 -0.11(-1.61%)
Aug 05, 2020 6.880 7.020 6.740 6.830 24,982,604 +0.11(+1.64%)
Aug 04, 2020 6.440 6.730 6.390 6.720 18,121,892 +0.27(+4.19%)
Aug 03, 2020 6.530 6.530 6.300 6.450 13,785,109 -0.06(-0.92%)
Jul 31, 2020 6.460 6.540 6.375 6.510 16,774,800 +0.15(+2.36%)
Jul 30, 2020 6.420 6.520 6.220 6.360 24,640,472 -0.29(-4.36%)
Jul 29, 2020 6.600 6.700 6.410 6.650 25,982,306 +0.07(+1.06%)
Jul 28, 2020 6.530 6.700 6.430 6.580 24,821,620 -0.03(-0.45%)
Jul 27, 2020 6.800 6.880 6.460 6.610 41,494,880 +0.31(+4.92%)
Jul 24, 2020 5.900 6.310 5.850 6.300 32,013,000 +0.50(+8.62%)
Jul 23, 2020 6.010 6.020 5.670 5.800 24,083,608 -0.18(-3.01%)
Jul 22, 2020 6.020 6.060 5.910 5.980 17,446,052 +0.07(+1.18%)
Jul 21, 2020 5.960 6.000 5.830 5.910 18,567,062 +0.11(+1.90%)
Jul 20, 2020 5.660 5.840 5.650 5.800 19,256,532 +0.22(+3.94%)
Jul 17, 2020 5.500 5.620 5.440 5.580 16,228,200 +0.17(+3.14%)
Jul 16, 2020 5.500 5.560 5.370 5.410 12,637,416 -0.13(-2.35%)
Jul 15, 2020 5.470 5.550 5.370 5.540 10,228,974 +0.01(+0.18%)
Jul 14, 2020 5.300 5.530 5.260 5.530 15,601,339 +0.25(+4.73%)
Jul 13, 2020 5.600 5.650 5.270 5.280 20,973,346 -0.23(-4.17%)
Jul 10, 2020 5.620 5.635 5.460 5.510 13,595,500 -0.08(-1.43%)
Jul 09, 2020 5.630 5.680 5.440 5.590 15,528,492 +0.03(+0.54%)
Jul 08, 2020 5.660 5.730 5.470 5.560 23,346,052 +0.03(+0.54%)
Jul 07, 2020 5.340 5.560 5.310 5.530 14,027,597 +0.18(+3.36%)
Jul 06, 2020 5.420 5.480 5.300 5.350 12,349,277 +0.00(+0.00%)
Jul 02, 2020 5.340 5.480 5.300 5.350 14,346,100 -0.03(-0.56%)
Jul 01, 2020 5.460 5.460 5.230 5.380 9,801,066 -0.08(-1.47%)
Jun 30, 2020 5.250 5.460 5.220 5.460 14,676,289 +0.18(+3.41%)
Jun 29, 2020 5.200 5.290 5.160 5.280 8,173,602 +0.07(+1.34%)
Jun 26, 2020 5.130 5.240 5.020 5.210 13,059,500 +0.04(+0.77%)
Jun 25, 2020 5.090 5.170 5.010 5.170 13,305,717 +0.05(+0.98%)
Jun 24, 2020 5.270 5.310 5.080 5.120 20,188,160 -0.14(-2.66%)
Jun 23, 2020 5.370 5.380 5.220 5.260 15,348,005 +0.04(+0.77%)
Jun 22, 2020 5.150 5.330 5.130 5.220 19,831,778 +0.19(+3.78%)
Jun 19, 2020 4.890 5.080 4.840 5.030 20,182,700 +0.21(+4.36%)
Jun 18, 2020 4.860 4.920 4.810 4.820 14,242,606 -0.07(-1.43%)
Jun 17, 2020 4.850 4.950 4.840 4.890 9,070,382 +0.05(+1.03%)
Jun 16, 2020 5.010 5.020 4.810 4.840 13,297,878 -0.17(-3.39%)
Jun 15, 2020 4.780 5.030 4.660 5.010 21,101,138 +0.10(+2.04%)
Jun 12, 2020 5.050 5.080 4.850 4.910 19,825,200 -0.02(-0.41%)
Jun 11, 2020 5.370 5.420 4.850 4.930 27,728,484 -0.43(-8.02%)
Jun 10, 2020 5.190 5.360 5.020 5.360 25,048,684 +0.22(+4.28%)
Jun 09, 2020 5.170 5.240 5.070 5.140 17,323,612 +0.05(+0.98%)
Jun 08, 2020 5.020 5.090 4.920 5.090 13,329,287 +0.07(+1.39%)
Jun 05, 2020 4.930 5.020 4.810 5.020 22,829,300 -0.10(-1.95%)
Jun 04, 2020 5.180 5.210 5.060 5.120 16,257,367 +0.04(+0.79%)
Jun 03, 2020 5.080 5.160 5.000 5.080 21,736,440 -0.14(-2.68%)
Jun 02, 2020 5.450 5.480 5.200 5.220 21,265,766 -0.22(-4.04%)
Jun 01, 2020 5.380 5.540 5.330 5.440 20,647,416 +0.08(+1.49%)
May 29, 2020 5.250 5.425 5.250 5.360 37,986,500 +0.24(+4.69%)
May 28, 2020 5.140 5.250 5.050 5.120 17,336,226 +0.08(+1.59%)
May 27, 2020 4.960 5.095 4.875 5.040 40,293,104 -0.06(-1.18%)
May 26, 2020 5.210 5.220 5.060 5.100 19,298,812 -0.15(-2.86%)
May 22, 2020 5.330 5.440 5.220 5.250 16,448,100 -0.04(-0.76%)
May 21, 2020 5.440 5.450 5.180 5.290 20,318,648 -0.21(-3.82%)
May 20, 2020 5.550 5.650 5.460 5.500 21,345,388 +0.03(+0.55%)
May 19, 2020 5.140 5.510 5.090 5.470 28,917,928 +0.50(+10.06%)
May 18, 2020 5.390 5.390 4.950 4.970 26,793,652 -0.32(-6.05%)
May 15, 2020 5.260 5.320 5.170 5.290 15,191,500 +0.13(+2.52%)
May 14, 2020 5.070 5.280 5.045 5.160 22,295,896 +0.08(+1.57%)
May 13, 2020 5.140 5.210 4.960 5.080 16,787,140 +0.00(+0.00%)
May 12, 2020 5.120 5.260 5.050 5.080 20,954,556 +0.01(+0.20%)
May 11, 2020 5.230 5.330 5.020 5.070 24,034,316 -0.17(-3.24%)
May 08, 2020 5.080 5.275 5.045 5.240 21,464,800 +0.17(+3.35%)
May 07, 2020 4.940 5.120 4.860 5.070 20,024,384 +0.20(+4.11%)
May 06, 2020 4.870 4.950 4.810 4.870 13,588,506 -0.06(-1.22%)
May 05, 2020 4.810 5.000 4.750 4.930 21,502,376 +0.04(+0.82%)
May 04, 2020 4.930 4.950 4.840 4.890 19,247,496 +0.02(+0.41%)
May 01, 2020 4.600 4.880 4.560 4.870 18,784,200 +0.19(+4.06%)
Apr 30, 2020 4.820 4.970 4.630 4.680 24,505,480 -0.13(-2.70%)
Apr 29, 2020 4.670 4.820 4.600 4.810 21,298,212 +0.07(+1.48%)
Apr 28, 2020 4.730 4.800 4.570 4.740 17,440,452 -0.03(-0.63%)
Apr 27, 2020 4.760 4.850 4.580 4.770 15,734,359 +0.01(+0.21%)
Apr 24, 2020 4.850 4.890 4.590 4.760 25,007,400 +0.04(+0.85%)
Apr 23, 2020 4.790 4.950 4.700 4.720 28,683,294 +0.07(+1.51%)
Apr 22, 2020 4.520 4.700 4.510 4.650 23,049,232 +0.29(+6.65%)
Apr 21, 2020 4.210 4.430 4.210 4.360 23,201,308 -0.03(-0.68%)
Apr 20, 2020 4.290 4.510 4.270 4.390 19,899,740 +0.13(+3.05%)
Apr 17, 2020 4.180 4.330 4.130 4.260 27,712,400 -0.10(-2.29%)
Apr 16, 2020 4.250 4.460 4.200 4.360 22,117,548 +0.20(+4.81%)
Apr 15, 2020 4.070 4.270 3.960 4.160 23,134,720 -0.03(-0.72%)
Apr 14, 2020 4.280 4.590 4.100 4.190 33,214,384 +0.03(+0.72%)
Apr 13, 2020 3.770 4.170 3.560 4.160 29,979,060 +0.44(+11.83%)
Apr 09, 2020 3.520 3.740 3.510 3.720 26,944,400 +0.34(+10.06%)
Apr 08, 2020 3.370 3.490 3.330 3.380 17,971,708 +0.02(+0.60%)
Apr 07, 2020 3.300 3.470 3.180 3.360 24,102,556 +0.08(+2.44%)
Apr 06, 2020 3.150 3.340 3.080 3.280 33,693,792 +0.20(+6.49%)
Apr 03, 2020 3.060 3.180 3.050 3.080 20,379,400 +0.03(+0.98%)
Apr 02, 2020 2.980 3.150 2.965 3.050 18,284,568 +0.11(+3.74%)
Apr 01, 2020 2.770 2.950 2.740 2.940 18,980,724 +0.19(+6.91%)
Mar 31, 2020 2.770 2.970 2.750 2.750 20,994,746 -0.05(-1.79%)
Mar 30, 2020 2.950 3.060 2.730 2.800 15,628,139 -0.17(-5.72%)
Mar 27, 2020 3.170 3.260 2.895 2.970 24,370,500 -0.29(-8.90%)
Mar 26, 2020 3.350 3.520 3.170 3.260 28,268,108 -0.02(-0.61%)
Mar 25, 2020 3.200 3.420 3.020 3.280 27,502,420 +0.08(+2.50%)
Mar 24, 2020 3.220 3.270 2.980 3.200 31,709,422 +0.40(+14.29%)
Mar 23, 2020 2.740 3.000 2.570 2.800 41,926,200 +0.23(+8.95%)
Mar 20, 2020 3.090 3.100 2.550 2.570 39,015,900 -0.24(-8.54%)
Mar 19, 2020 2.960 3.400 2.500 2.810 34,043,720 -0.14(-4.75%)
Mar 18, 2020 3.330 3.650 2.950 2.950 26,398,162 -0.55(-15.71%)
Mar 17, 2020 2.900 3.610 2.900 3.500 41,664,192 +0.54(+18.24%)
Mar 16, 2020 2.300 3.180 2.230 2.960 37,528,744 +0.25(+9.23%)
Mar 13, 2020 3.250 3.290 2.680 2.710 35,181,000 -0.44(-13.97%)
Mar 12, 2020 3.080 3.520 2.920 3.150 32,338,956 -0.47(-12.98%)
Mar 11, 2020 4.020 4.020 3.550 3.620 31,656,378 -0.40(-9.95%)
Mar 10, 2020 3.950 4.050 3.700 4.020 38,198,900 +0.11(+2.81%)
Mar 09, 2020 4.080 4.180 3.850 3.910 24,654,760 -0.34(-8.00%)
Mar 06, 2020 4.350 4.380 4.000 4.250 22,735,300 -0.10(-2.30%)
Mar 05, 2020 4.310 4.380 4.200 4.350 21,241,288 +0.13(+3.08%)
Mar 04, 2020 4.240 4.270 4.080 4.220 24,027,444 +0.02(+0.48%)
Mar 03, 2020 4.060 4.370 3.980 4.200 45,361,968 +0.22(+5.53%)
Mar 02, 2020 3.990 4.000 3.850 3.980 20,310,300 +0.16(+4.19%)
Feb 28, 2020 3.770 3.880 3.560 3.820 35,600,700 -0.23(-5.68%)
Feb 27, 2020 4.580 4.580 4.020 4.050 38,376,820 -0.42(-9.40%)
Feb 26, 2020 4.390 4.610 4.340 4.470 22,450,204 +0.06(+1.36%)
Feb 25, 2020 4.530 4.680 4.400 4.410 24,557,228 -0.22(-4.75%)
Feb 24, 2020 4.910 4.940 4.530 4.630 41,568,252 -0.03(-0.64%)
Feb 21, 2020 4.550 4.710 4.520 4.660 23,868,100 +0.23(+5.19%)
Feb 20, 2020 4.390 4.590 4.390 4.430 34,678,192 +0.01(+0.23%)
Feb 19, 2020 4.380 4.420 4.260 4.420 25,079,698 +0.05(+1.14%)
Feb 18, 2020 4.180 4.370 4.140 4.370 32,945,156 +0.27(+6.59%)
Feb 14, 2020 4.040 4.310 4.000 4.100 42,361,700 +0.10(+2.50%)
Feb 13, 2020 3.910 4.050 3.880 4.000 28,446,036 +0.15(+3.90%)
Feb 12, 2020 3.910 3.930 3.830 3.850 15,170,073 -0.08(-2.04%)
Feb 11, 2020 3.890 3.950 3.850 3.930 24,635,648 +0.01(+0.26%)
Feb 10, 2020 3.870 3.950 3.810 3.920 26,684,548 +0.08(+2.08%)
Feb 07, 2020 3.990 4.000 3.830 3.840 23,662,000 -0.12(-3.03%)
Feb 06, 2020 3.960 3.990 3.910 3.960 19,720,902 +0.04(+1.02%)
Feb 05, 2020 3.910 3.960 3.850 3.920 18,968,600 +0.00(+0.00%)
Feb 04, 2020 3.910 3.950 3.850 3.920 22,814,232 -0.10(-2.49%)
Feb 03, 2020 4.020 4.050 3.960 4.020 16,399,622 -0.05(-1.23%)
Jan 31, 2020 3.940 4.130 3.920 4.070 30,905,600 +0.15(+3.83%)
Jan 30, 2020 4.000 4.020 3.890 3.920 23,662,028 -0.06(-1.51%)
Jan 29, 2020 3.890 4.000 3.860 3.980 29,201,796 +0.09(+2.31%)
Jan 28, 2020 4.000 4.070 3.880 3.890 21,396,734 -0.19(-4.66%)
Jan 27, 2020 4.160 4.200 4.030 4.080 29,597,934 +0.02(+0.49%)
Jan 24, 2020 3.940 4.090 3.940 4.060 24,558,200 +0.11(+2.78%)
Jan 23, 2020 3.850 4.100 3.850 3.950 30,654,988 +0.07(+1.80%)
Jan 22, 2020 3.850 3.910 3.820 3.880 16,650,544 +0.06(+1.57%)
Jan 21, 2020 3.690 3.830 3.650 3.820 18,034,762 +0.14(+3.80%)
Jan 17, 2020 3.760 3.760 3.640 3.680 12,086,300 -0.05(-1.34%)
Jan 16, 2020 3.790 3.810 3.720 3.730 10,060,997 -0.09(-2.36%)
Jan 15, 2020 3.740 3.840 3.720 3.820 18,013,620 +0.14(+3.80%)
Jan 14, 2020 3.570 3.690 3.540 3.680 10,292,772 +0.09(+2.51%)
Jan 13, 2020 3.700 3.700 3.590 3.590 12,478,678 -0.13(-3.49%)
Jan 10, 2020 3.670 3.810 3.660 3.720 16,366,600 +0.07(+1.92%)
Jan 09, 2020 3.680 3.750 3.650 3.650 19,259,664 -0.06(-1.62%)
Jan 08, 2020 3.940 3.950 3.710 3.710 32,055,976 -0.22(-5.60%)
Jan 07, 2020 3.850 3.960 3.820 3.930 23,012,292 +0.06(+1.55%)
Jan 06, 2020 4.000 4.000 3.830 3.870 17,984,916 -0.01(-0.26%)
Jan 03, 2020 4.040 4.040 3.850 3.880 16,464,300 -0.03(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.